CTCP Đầu tư Nam Long (nlg)

35.60
-0.50
(-1.39%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-1.50 -3.99% 36,642,900 -3,642,300 -132.2
35
37.95
35.60
2 tháng
(2025-10-06) 		-0.10 -0.26% 124,029,500 5,743,200 259.1
35
39.90
35.60
3 tháng
(2025-09-08) 		-1.93 -5.07% 178,800,000 -2,991,800 -92.2
34.22
39.90
35.60
6 tháng
(2025-06-09) 		1.78 5.20% 431,844,100 4,184,891 152.6
32.71
43.07
35.60
12 tháng
(2024-12-10) 		1.56 4.50% 765,245,400 -4,538,825 -700.5
23.47
43.07
35.60
24 tháng
(2023-12-18) 		3.64 11.23% 1,355,482,200 4,920,585 -233.2
23.47
43.07
35.60
36 tháng
(2022-12-21) 		9 33.21% 1,926,286,900 -3,960,344 -484.4
20.26
43.07
35.60
60 tháng
(2020-12-31) 		13.44 59.33% 3,555,845,790 -9,712,452 -1,701.4
15.52
56.62
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
31.65
 5,812,200 32.13 32.13 30.55 545,500 3,597,518 -109.9
21/09/2022
32.13
 1,343,800 32.62 32.62 32.09 168,800 833,621 -24.3
20/09/2022
32.62
 2,005,700 32.00 32.71 31.61 631,200 105,880 19.5
19/09/2022
32.00
 2,131,500 33.85 33.85 31.96 157,200 168,135 -0.4
16/09/2022
33.85
 1,731,200 34.99 35.03 33.72 9,000 148,700 -5.4
15/09/2022
34.99
 1,223,700 35.17 35.52 34.86 117,600 125,604 18.7
14/09/2022
35.17
 1,887,200 35.17 35.56 33.94 768,200 300,200 3.9
13/09/2022
35.17
 1,299,600 35.17 35.39 34.73 608,300 75,602 3.9
12/09/2022
35.17
 1,560,200 35.34 35.91 35.17 343,100 238 20.1
09/09/2022
35.34
 1,451,300 35.17 35.61 34.55 532,500 32,900 20.1
08/09/2022
35.17
 2,154,100 34.73 35.69 34.55 742,800 101,700 25.6
07/09/2022
34.73
 3,325,100 36.93 37.10 34.73 114,400 330,100 -8.5
06/09/2022
36.93
 897,200 37.06 37.54 36.84 253,300 3,200 10.5
05/09/2022
37.06
 1,086,000 36.79 37.23 36.40 303,800 136,500 7.1
31/08/2022
36.79
 2,008,100 37.85 37.85 36.79 59,200 393,800 -14.0
30/08/2022
37.85
 1,639,200 38.51 38.68 37.85 159,900 40,000 5.2
29/08/2022
38.51
 1,593,800 38.99 38.99 37.76 116,800 28,800 3.9
26/08/2022
38.99
 3,048,400 38.24 39.12 37.76 346,900 3,000 15.3
25/08/2022
38.24
 1,399,700 37.89 38.46 37.89 68,000 100 3.0
24/08/2022
37.89
 1,308,200 38.38 38.60 37.76 167,100 120,700 2.0
23/08/2022
38.38
 1,866,200 37.41 38.38 37.10 185,600 181,500 0.2
22/08/2022
37.41
 1,741,700 36.31 37.76 35.91 385,800 213,000 7.4
19/08/2022
36.31
 2,310,300 37.54 37.72 36.05 196,800 739,900 -22.4
18/08/2022
37.54
 1,617,700 38.51 38.51 37.54 294,600 422,600 -5.5
17/08/2022
38.51
 2,732,700 37.63 38.82 37.54 576,800 24,300 24.2
16/08/2022
37.63
 1,091,000 37.98 38.07 37.63 111,600 9,700 4.4
15/08/2022
37.98
 1,330,200 37.28 38.16 37.19 188,400 44,900 6.2
12/08/2022
37.28
 1,857,200 37.36 37.50 36.49 136,000 294,800 -6.7
11/08/2022
37.36
 1,967,300 37.80 38.68 36.97 503,700 94,500 17.4
10/08/2022
37.80
 3,040,800 38.02 38.86 37.72 628,800 393,300 10.1
09/08/2022
38.02
 2,019,100 37.06 38.55 36.84 713,200 31,300 29.5
08/08/2022
37.06
 1,601,400 36.75 37.36 36.57 635,200 11,600 26.3
05/08/2022
36.75
 1,531,600 36.27 36.75 35.87 468,800 0 19.6
04/08/2022
36.27
 1,352,800 36.35 36.71 35.96 295,300 15,700 11.5
03/08/2022
36.35
 1,980,900 36.00 36.84 35.43 291,100 3,000 11.9
02/08/2022
36.00
 2,231,400 36.27 36.88 35.91 467,600 236,700 9.5
01/08/2022
36.27
 3,005,300 34.42 36.31 34.55 1,051,800 560,700 20.3
29/07/2022
34.42
 2,819,600 34.33 34.77 34.29 1,664,600 404,800 49.3
28/07/2022
34.33
 3,000,300 33.58 34.86 33.72 118,300 0 4.6
27/07/2022
33.58
 1,358,300 32.53 33.58 32.31 99,400 1,100 3.8
26/07/2022
32.53
 1,075,900 32.62 33.23 32.53 34,900 0 1.3
25/07/2022
32.62
 1,335,100 33.10 33.28 32.53 12,600 31,200 -0.7
22/07/2022
33.10
 985,200 33.58 33.89 33.10 481,000 427,700 -0.2
21/07/2022
33.58
 1,145,900 33.23 33.98 33.54 88,900 0 3.4
20/07/2022
33.23
 1,425,500 32.53 33.76 32.79 92,100 2,800 3.4
19/07/2022
32.53
 1,745,100 33.19 33.19 32.18 153,400 24,800 4.8
18/07/2022
33.19
 1,015,800 33.54 33.94 32.97 77,300 1,300 2.9
15/07/2022
33.54
 1,718,300 33.41 34.73 33.50 241,100 26,500 8.2
14/07/2022
33.41
 2,482,200 32.53 34.20 32.18 64,300 10,400 2.0
13/07/2022
32.53
 1,057,200 33.06 33.06 32.44 18,700 16,300 0.1
12/07/2022
33.06
 1,819,800 31.83 33.06 31.69 367,600 249,700 4.4
11/07/2022
31.83
 1,696,900 32.13 32.49 31.56 502,300 328,100 6.3
08/07/2022
32.13
 2,147,700 31.21 32.71 31.43 904,100 493,800 6.3
07/07/2022
31.21
 1,212,400 30.77 31.56 30.29 627,700 1,700 22.2
06/07/2022
30.77
 1,409,900 31.17 31.65 30.42 322,800 344,300 -0.8
05/07/2022
31.17
 1,010,700 31.21 31.65 30.51 53,000 69,100 -0.6
04/07/2022
31.21
 1,076,400 31.69 33.14 31.21 240,100 74,800 6.0
01/07/2022
31.69
 1,826,800 31.47 32.09 30.55 590,500 10,500 20.9
30/06/2022
31.47
 1,789,500 32.84 33.14 31.47 420,100 132,798 10.3
29/06/2022
32.84
 1,967,100 32.35 32.84 31.69 916,600 366,400 20.3
28/06/2022
32.35
 1,567,500 31.65 32.97 31.78 521,500 310,300 7.8
27/06/2022
31.65
 1,885,700 31.65 32.27 31.25 457,800 534,700 -2.8
24/06/2022
31.65
 1,681,500 31.91 32.18 31.56 900,600 296,300 21.8
23/06/2022
31.91
 2,012,900 30.60 32.27 30.51 481,000 427,700 1.9
22/06/2022
30.60
 2,201,200 29.89 31.65 29.89 637,200 353,300 9.9
21/06/2022
29.89
 3,035,600 30.51 30.73 28.44 1,250,200 27,800 41.6
20/06/2022
30.51
 2,371,800 32.79 34.02 30.51 206,900 260,600 -1.8
17/06/2022
32.79
 2,316,600 34.29 34.29 32.62 754,900 3,000 28.0
16/06/2022
34.29
 1,894,200 33.89 35.34 34.29 571,500 500 22.3
15/06/2022
33.89
 2,449,800 35.25 35.25 32.97 857,800 63,900 30.6
14/06/2022
35.25
 2,288,300 35.08 35.91 33.41 493,200 27,000 18.7
13/06/2022
35.08
 3,287,400 37.72 37.72 35.08 151,600 73,700 3.1
10/06/2022
37.72
 1,735,000 38.77 38.77 37.63 15,900 67,700 -2.2
09/06/2022
38.77
 2,301,400 38.73 39.21 38.20 449,100 46,800 17.7
08/06/2022
38.73
 3,169,300 36.22 38.73 36.13 887,000 11,800 38.6
07/06/2022
36.22
 3,631,700 37.89 37.89 35.61 120,600 344,400 -9.2
06/06/2022
37.89
 2,392,700 38.82 39.21 37.89 352,500 221,200 5.8
03/06/2022
38.82
 2,165,000 39.56 39.74 38.64 29,500 77,800 -2.1
02/06/2022
39.56
 4,136,600 40.84 40.84 39.56 530,200 177,600 15.9
01/06/2022
40.84
 3,712,600 41.98 41.98 40.18 550,700 158,100 18.2
31/05/2022
41.98
 2,339,500 42.02 42.20 41.32 1,000,400 282,400 34.3
30/05/2022
42.02
 2,244,400 42.02 42.64 41.94 25,700 365,100 -16.2
27/05/2022
42.02
 3,442,300 41.54 42.99 41.50 53,900 254,700 -9.6
26/05/2022
41.54
 2,190,100 41.32 42.20 40.93 382,200 74,200 14.6
25/05/2022
41.32
 2,393,900 40.44 41.67 40.31 441,300 59,900 17.9
24/05/2022: Cổ tức tiền mặt tỉ lệ: 5.587%
24/05/2022
40.44
 1,535,100 39.51 40.62 37.80 154,200 269,300 -5.3
23/05/2022
39.51
 1,520,000 40.73 41.51 39.25 68,600 222,600 -7.0
20/05/2022
40.73
 2,605,300 40.64 41.60 40.34 181,600 285,900 -4.9
19/05/2022
40.64
 1,562,300 40.38 40.68 39.51 16,600 15,800 0.0
18/05/2022
40.38
 2,382,700 40.81 41.64 40.38 1,000 610,400 -28.3
17/05/2022
40.81
 3,030,300 38.82 41.16 38.12 143,800 204,600 -2.9
16/05/2022
38.82
 1,933,500 38.03 40.29 38.21 554,900 1,300 24.7
13/05/2022
38.03
 3,350,800 40.38 40.81 37.56 571,600 349,100 9.5
12/05/2022
40.38
 2,951,900 43.07 43.07 40.38 197,000 41,200 7.6
11/05/2022
43.07
 2,965,200 42.38 43.85 41.25 904,100 493,800 20.0
10/05/2022
42.38
 2,726,500 39.99 42.55 37.77 1,319,400 44,100 62.2
09/05/2022
39.99
 2,988,200 42.98 42.98 39.99 705,900 174,600 24.5
06/05/2022
42.98
 5,497,100 41.73 42.98 40.90 2,923,700 266,500 131.5
05/05/2022
41.73
 5,512,800 41.55 42.38 41.16 3,280,400 56,000 155.1
04/05/2022
41.55
 3,486,600 40.99 42.12 40.55 1,093,900 133,000 45.6

Chính sách bảo mật | Điều khoản sử dụng |